18,600€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,45 | 18,85 | 18,45 | 18,80 | 1,08% | - |
| 02.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 160,00 |
| 30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | 160,00 |
| 29.04.2024 | 18,95 | 19,30 | 18,95 | 19,10 | 1,60% | - |
| 26.04.2024 | 18,80 | 19,05 | 18,75 | 18,80 | -0,53% | - |
| 25.04.2024 | 19,15 | 19,25 | 18,85 | 18,90 | -0,53% | - |
| 24.04.2024 | 19,15 | 19,30 | 19,00 | 19,00 | 1,06% | - |
| 23.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 108,00 |
| 15.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | 1,00 |
| 11.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 165,00 |
| 02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 11,00 |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | 28,00 |
| 15.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 1,00 |
| 14.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -12,84% | 31,00 |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 80,00 |
| 07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 1,00 |
| 04.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -9,45% | 350,00 |
| 01.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 29.02.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 5,04% | 400,00 |
| 28.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 240,00 |
| 26.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 30,00 |
| 23.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 240,00 |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | 9,00 |
| 15.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
| 14.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 26.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 162,00 |
| 25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 1,00 |
| 15.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 1,00 |
| 05.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 100,00 |
| 04.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -7,32% | 2.000,00 |
| 28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 1,00 |
| 27.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 21.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 20,00 |
| 19.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 200,00 |
| 15.12.2023 | 26,00 | 26,00 | 25,20 | 25,20 | 0,80% | 86,00 |
| 13.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 2,00 |
| 27.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 150,00 |
| 24.11.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 1,00 |
| 23.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1,00 |
| 15.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | 1,00 |
| 08.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | 162,00 |
| 26.10.2023 | 26,40 | 26,40 | 25,40 | 25,40 | -9,29% | 401,00 |
| 24.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 100,00 |
| 23.10.2023 | 27,80 | 28,40 | 27,80 | 28,00 | -1,41% | 201,00 |
| 18.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 100,00 |
| 17.10.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 828,00 |
| 03.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 30,00 |
| 02.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 25,00 |
| 29.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 30,00 |
| 25.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 1,00 |
| 21.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 67,00 |
| 20.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 100,00 |
| 19.09.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | 85,00 |
| 06.09.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 150,00 |
| 25.08.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 24.08.2023 | 28,80 | 29,60 | 28,80 | 29,60 | 3,50% | 102,00 |
| 23.08.2023 | 29,20 | 29,20 | 28,60 | 28,60 | -4,03% | 86,00 |
| 03.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 200,00 |
| 01.08.2023 | 31,20 | 31,20 | 30,00 | 30,20 | 0,67% | 400,00 |
| 24.07.2023 | 30,00 | 30,20 | 30,00 | 30,00 | 2,04% | 72,00 |
| 20.07.2023 | 30,00 | 30,00 | 29,40 | 29,40 | -0,68% | 209,00 |
| 19.07.2023 | 30,00 | 30,40 | 29,40 | 29,60 | 2,07% | 756,00 |
| 12.07.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 100,00 |
| 07.07.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 50,00 |
| 03.07.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 100,00 |
| 12.06.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 91,00 |
| 09.06.2023 | 29,60 | 29,60 | 28,60 | 28,60 | -1,38% | 600,00 |
| 08.06.2023 | 28,80 | 29,00 | 28,60 | 29,00 | 21,85% | 556,00 |
| 23.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | 25,00 |
| 19.05.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 25,00 |
| 21.04.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 15,00 |
| 18.04.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | 40,00 |
| 14.04.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 10,00 |
| 05.04.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 35,00 |
| 17.03.2023 | 23,80 | 23,80 | 23,20 | 23,20 | 8,41% | 358,00 |
| 13.03.2023 | 21,80 | 21,80 | 21,40 | 21,40 | -8,55% | 492,00 |
| 10.03.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | 50,00 |
| 06.03.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 50,00 |
| 03.03.2023 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | 830,00 |
| 01.03.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 11,00 |
| 28.02.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 100,00 |
| 27.02.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 30,00 |
| 23.02.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | 40,00 |
| 09.02.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 200,00 |
| 08.02.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 20,00 |
| 02.02.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | 50,00 |
| 23.01.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 100,00 |
| 12.01.2023 | 22,40 | 22,40 | 22,00 | 22,00 | -3,51% | 800,00 |
| 06.01.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 90,00 |
| 09.12.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 15,00 |
| 11.11.2022 | 23,20 | 23,40 | 22,40 | 22,40 | 6,67% | 1.114,00 |
| 10.11.2022 | 20,60 | 21,00 | 20,60 | 21,00 | -8,70% | 2.125,00 |
| 08.11.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 25,00% | 70,00 |
| 13.09.2022 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | 6,00 |
| 08.09.2022 | 17,60 | 17,60 | 17,60 | 17,60 | -12,00% | 2,00 |
| 09.08.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 14,29% | 250,00 |
| 22.07.2022 | 18,30 | 18,30 | 17,50 | 17,50 | -3,31% | 8,00 |
| 20.06.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -17,73% | 10,00 |